Virtus KAR Global Small-Cap Fund Institutional Class (DGSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.87
+0.19 (0.46%)
Jul 8, 2025, 4:00 PM EDT
DGSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | - | -0.19% |
| Jul 3, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.19% |
| Jul 2, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.60% |
| Jul 1, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.43% |
| Jun 30, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.46% |
| Jun 27, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 0.56% |
| Jun 26, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 1.03% |
| Jun 25, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.63% |
| Jun 24, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.30% |
| Jun 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.84% |
| Jun 20, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.20% |
| Jun 18, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.07% |
| Jun 17, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -1.37% |
| Jun 16, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.22% |
| Jun 13, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.26% |
| Jun 12, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.41% |
| Jun 11, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.37% |
| Jun 10, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.15% |
| Jun 9, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.17% |
| Jun 6, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.07% |
| Jun 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.56% |
| Jun 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.19% |
| Jun 3, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.17% |
| Jun 2, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 0.07% |
| May 30, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.05% |
| May 29, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.58% |
| May 28, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.75% |
| May 27, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 1.19% |
| May 23, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.44% |
| May 22, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.24% |
| May 21, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -1.25% |
| May 20, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.51% |
| May 19, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.17% |
| May 16, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.29% |
| May 15, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.24% |
| May 14, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.47% |
| May 13, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.91% |
| May 12, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.77% |
| May 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.22% |
| May 8, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.29% |
| May 7, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.23% |
| May 6, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.05% |
| May 5, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.23% |
| May 2, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.82% |
| May 1, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.36% |
| Apr 30, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.46% |
| Apr 29, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.26% |
| Apr 28, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.26% |
| Apr 25, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.05% |
| Apr 24, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 1.19% |